Formosa Oilseed Processing Co., Ltd. 1225
TWSE · Taiwan · Process Industries
TWD 24.200.00 (0.00%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 24.20 | 0.00% | TWD 24.20 | TWD 24.25 | TWD 24.20 | 14.03K |
| 2026-10-01 | TWD 24.20 | -1.43% | TWD 24.50 | TWD 24.50 | TWD 23.70 | 60.08K |
| 2026-09-30 | TWD 24.55 | +0.61% | TWD 24.30 | TWD 25.50 | TWD 24.30 | 37.16K |
| 2026-09-29 | TWD 24.40 | -0.20% | TWD 24.45 | TWD 24.50 | TWD 24.40 | 28.10K |
| 2026-09-24 | TWD 24.45 | -0.81% | TWD 24.65 | TWD 24.65 | TWD 24.45 | 10.00K |
| 2026-09-23 | TWD 24.65 | +0.61% | TWD 25.75 | TWD 25.75 | TWD 24.65 | 59.18K |
| 2026-09-22 | TWD 24.50 | -1.21% | TWD 24.80 | TWD 24.80 | TWD 24.50 | 14.01K |
| 2026-09-21 | TWD 24.80 | +0.81% | TWD 24.60 | TWD 25.30 | TWD 24.60 | 10.00K |
| 2026-09-18 | TWD 24.60 | -1.60% | TWD 25.00 | TWD 25.05 | TWD 24.60 | 79.06K |
| 2026-09-17 | TWD 25.00 | +1.63% | TWD 24.70 | TWD 25.10 | TWD 24.65 | 112.00K |
| 2026-09-16 | TWD 24.60 | -0.20% | TWD 25.40 | TWD 25.40 | TWD 24.60 | 95.00K |
| 2026-09-15 | TWD 24.65 | -1.20% | TWD 24.50 | TWD 25.15 | TWD 24.50 | 43.92K |
| 2026-09-14 | TWD 24.95 | +2.67% | TWD 24.30 | TWD 25.05 | TWD 24.10 | 121.00K |
| 2026-09-11 | TWD 24.30 | -0.21% | TWD 24.15 | TWD 24.35 | TWD 24.10 | 45.15K |
| 2026-09-10 | TWD 24.35 | -1.02% | TWD 24.30 | TWD 24.75 | TWD 24.20 | 77.00K |
| 2026-09-09 | TWD 24.60 | -1.80% | TWD 25.00 | TWD 25.00 | TWD 24.35 | 127.17K |
| 2026-09-08 | TWD 25.05 | +0.20% | TWD 25.00 | TWD 25.45 | TWD 25.00 | 40.45K |
| 2026-09-07 | TWD 25.00 | 0.00% | TWD 25.35 | TWD 25.50 | TWD 24.95 | 106.00K |
| 2026-09-04 | TWD 25.00 | +0.40% | TWD 24.85 | TWD 25.30 | TWD 24.85 | 210.00K |
| 2026-09-03 | TWD 24.90 | -0.99% | TWD 25.15 | TWD 25.55 | TWD 24.90 | 164.25K |
| 2026-09-02 | TWD 25.15 | -0.79% | TWD 25.25 | TWD 25.50 | TWD 25.10 | 107.00K |
| 2026-09-01 | TWD 25.35 | -1.36% | TWD 25.65 | TWD 26.00 | TWD 25.25 | 223.22K |
| 2026-08-31 | TWD 25.70 | +0.98% | TWD 25.25 | TWD 25.75 | TWD 25.25 | 54.00K |
| 2026-08-28 | TWD 25.45 | -1.55% | TWD 26.40 | TWD 26.40 | TWD 25.35 | 292.08K |
| 2026-08-27 | TWD 25.85 | -0.58% | TWD 26.20 | TWD 26.20 | TWD 25.80 | 92.52K |
| 2026-08-26 | TWD 26.00 | +5.48% | TWD 25.05 | TWD 27.00 | TWD 25.05 | 355.06K |
| 2026-08-25 | TWD 24.65 | 0.00% | TWD 24.65 | TWD 25.15 | TWD 24.65 | 31.22K |
| 2026-08-24 | TWD 24.65 | -0.40% | TWD 24.75 | TWD 25.10 | TWD 24.55 | 35.06K |
| 2026-08-21 | TWD 24.75 | +1.02% | TWD 24.55 | TWD 24.75 | TWD 24.50 | 39.00K |
| 2026-08-20 | TWD 24.50 | +2.08% | TWD 24.00 | TWD 24.50 | TWD 24.00 | 41.10K |
| 2026-08-19 | TWD 24.00 | -1.23% | TWD 24.30 | TWD 24.30 | TWD 23.95 | 55.03K |
| 2026-08-18 | TWD 24.30 | -1.82% | TWD 24.40 | TWD 24.50 | TWD 24.30 | 61.01K |
| 2026-08-17 | TWD 24.75 | 0.00% | TWD 24.60 | TWD 24.75 | TWD 24.50 | 32.01K |
| 2026-08-14 | TWD 24.75 | -0.20% | TWD 24.80 | TWD 24.80 | TWD 24.50 | 74.00K |
| 2026-08-13 | TWD 24.80 | -0.40% | TWD 24.55 | TWD 25.30 | TWD 24.55 | 72.53K |
| 2026-08-12 | TWD 24.90 | +1.22% | TWD 25.25 | TWD 25.25 | TWD 24.65 | 70.64K |
| 2026-08-11 | TWD 24.60 | -1.60% | TWD 25.00 | TWD 25.35 | TWD 24.40 | 128.00K |
| 2026-08-10 | TWD 25.00 | +3.31% | TWD 24.30 | TWD 25.15 | TWD 24.20 | 139.78K |
| 2026-08-07 | TWD 24.20 | +2.11% | TWD 23.75 | TWD 24.70 | TWD 23.75 | 215.00K |
| 2026-08-06 | TWD 23.70 | -2.27% | TWD 24.35 | TWD 24.35 | TWD 23.55 | 209.26K |
| 2026-08-05 | TWD 24.25 | +1.46% | TWD 23.90 | TWD 24.40 | TWD 23.90 | 116.24K |
| 2026-08-04 | TWD 23.90 | -3.24% | TWD 24.35 | TWD 24.35 | TWD 23.75 | 312.00K |
| 2026-08-03 | TWD 24.70 | -4.26% | TWD 25.80 | TWD 25.80 | TWD 24.70 | 316.35K |
| 2026-07-31 | TWD 25.80 | -1.71% | TWD 26.50 | TWD 26.55 | TWD 25.65 | 380.17K |
| 2026-07-30 | TWD 26.25 | -3.49% | TWD 27.30 | TWD 27.30 | TWD 26.20 | 466.01K |
| 2026-07-29 | TWD 27.20 | +1.87% | TWD 27.10 | TWD 27.25 | TWD 26.45 | 269.00K |
| 2026-07-28 | TWD 26.70 | +0.19% | TWD 26.55 | TWD 26.70 | TWD 26.10 | 127.02K |
| 2026-07-27 | TWD 26.65 | 0.00% | TWD 26.65 | TWD 26.75 | TWD 26.10 | 115.17K |
| 2026-07-24 | TWD 26.65 | +0.38% | TWD 26.60 | TWD 26.70 | TWD 26.50 | 91.00K |
| 2026-07-23 | TWD 26.55 | -0.19% | TWD 26.60 | TWD 26.60 | TWD 26.45 | 50.17K |
| 2026-07-22 | TWD 26.60 | -1.12% | TWD 27.05 | TWD 27.20 | TWD 26.60 | 66.13K |
| 2026-07-21 | TWD 26.90 | -0.55% | TWD 27.10 | TWD 27.15 | TWD 26.85 | 44.47K |
| 2026-07-20 | TWD 27.05 | +0.74% | TWD 27.10 | TWD 27.50 | TWD 26.80 | 142.05K |
| 2026-07-17 | TWD 26.85 | -1.10% | TWD 27.00 | TWD 27.15 | TWD 26.70 | 126.42K |
| 2026-07-16 | TWD 27.15 | +0.37% | TWD 27.35 | TWD 27.50 | TWD 26.40 | 100.08K |
| 2026-07-15 | TWD 27.05 | +2.08% | TWD 26.70 | TWD 27.05 | TWD 26.40 | 115.01K |
| 2026-07-14 | TWD 26.50 | +0.38% | TWD 26.40 | TWD 26.65 | TWD 26.05 | 134.22K |
| 2026-07-13 | TWD 26.40 | -6.05% | TWD 28.05 | TWD 28.10 | TWD 26.00 | 471.18K |
| 2026-07-10 | TWD 28.10 | 0.00% | TWD 28.10 | TWD 28.10 | TWD 28.10 | 0 |
| 2026-07-09 | TWD 28.10 | +0.54% | TWD 28.05 | TWD 28.10 | TWD 27.95 | 52.30K |
| 2026-07-08 | TWD 27.95 | -0.89% | TWD 28.05 | TWD 28.10 | TWD 27.85 | 217.45K |
| 2026-07-07 | TWD 28.20 | +0.53% | TWD 27.95 | TWD 28.40 | TWD 27.95 | 167.21K |
| 2026-07-06 | TWD 28.05 | -2.09% | TWD 28.30 | TWD 28.45 | TWD 27.85 | 419.36K |
| 2026-07-03 | TWD 28.65 | 0.00% | TWD 28.50 | TWD 29.00 | TWD 28.50 | 296.31K |
| 2026-07-02 | TWD 28.65 | -1.88% | TWD 28.70 | TWD 29.05 | TWD 28.40 | 413.92K |
| 2026-07-01 | TWD 29.20 | +0.17% | TWD 29.55 | TWD 29.55 | TWD 28.70 | 462.09K |
| 2026-06-30 | TWD 29.15 | 0.00% | TWD 29.15 | TWD 29.35 | TWD 29.00 | 241.44K |
| 2026-06-29 | TWD 29.15 | -0.85% | TWD 29.40 | TWD 29.70 | TWD 29.15 | 274.00K |
| 2026-06-26 | TWD 29.40 | -2.81% | TWD 29.70 | TWD 29.85 | TWD 29.20 | 236.18K |
| 2026-06-25 | TWD 30.25 | +0.83% | TWD 30.00 | TWD 30.25 | TWD 29.85 | 23.61K |
| 2026-06-24 | TWD 30.00 | 0.00% | TWD 29.85 | TWD 30.25 | TWD 29.80 | 156.08K |
| 2026-06-23 | TWD 30.00 | -3.38% | TWD 31.05 | TWD 31.05 | TWD 30.00 | 267.00K |
| 2026-06-22 | TWD 31.05 | -3.72% | TWD 32.10 | TWD 32.10 | TWD 31.00 | 174.80K |
| 2026-06-18 | TWD 32.25 | -2.27% | TWD 33.00 | TWD 33.00 | TWD 32.10 | 268.28K |
| 2026-06-17 | TWD 33.00 | +3.13% | TWD 31.75 | TWD 33.00 | TWD 31.40 | 1.78M |
| 2026-06-16 | TWD 32.00 | +5.26% | TWD 31.00 | TWD 32.00 | TWD 30.35 | 428.20K |
| 2026-06-15 | TWD 30.40 | -2.41% | TWD 31.75 | TWD 31.75 | TWD 30.40 | 462.00K |
| 2026-06-12 | TWD 31.15 | +6.13% | TWD 29.40 | TWD 31.30 | TWD 29.30 | 619.61K |
| 2026-06-11 | TWD 29.35 | -3.29% | TWD 30.40 | TWD 30.40 | TWD 29.35 | 228.11K |
| 2026-06-10 | TWD 30.35 | +0.83% | TWD 29.75 | TWD 31.00 | TWD 29.70 | 525.01K |
| 2026-06-09 | TWD 30.10 | -0.82% | TWD 30.25 | TWD 31.50 | TWD 29.90 | 378.02K |
| 2026-06-08 | TWD 30.35 | +2.88% | TWD 28.70 | TWD 30.60 | TWD 28.60 | 782.18K |
| 2026-06-05 | TWD 29.50 | -0.67% | TWD 29.65 | TWD 29.85 | TWD 29.20 | 179.13K |
| 2026-06-04 | TWD 29.70 | +0.17% | TWD 29.60 | TWD 30.15 | TWD 29.60 | 186.02K |
| 2026-06-03 | TWD 29.65 | +0.17% | TWD 29.40 | TWD 29.85 | TWD 29.40 | 119.01K |
| 2026-06-02 | TWD 29.60 | -0.34% | TWD 29.70 | TWD 29.80 | TWD 29.30 | 124.06K |
| 2026-06-01 | TWD 29.70 | +1.54% | TWD 29.60 | TWD 30.15 | TWD 29.40 | 236.79K |
| 2026-05-29 | TWD 29.25 | +0.17% | TWD 29.55 | TWD 29.55 | TWD 29.20 | 96.89K |
| 2026-05-28 | TWD 29.20 | -0.17% | TWD 29.45 | TWD 29.75 | TWD 29.20 | 163.51K |
| 2026-05-27 | TWD 29.25 | -3.15% | TWD 29.85 | TWD 29.85 | TWD 29.20 | 201.38K |